ジェイ・エス・ビーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,430 | 4,500 | 4,410 | 4,425 | -50 | -1.1% | 14,200 |
| 2017/12/04 | 4,550 | 4,590 | 4,475 | 4,475 | -100 | -2.2% | 24,200 |
| 2017/12/01 | 4,600 | 4,650 | 4,460 | 4,575 | +255 | +5.9% | 74,900 |
| 2017/11/30 | 4,345 | 4,345 | 4,315 | 4,320 | -10 | -0.2% | 3,300 |
| 2017/11/29 | 4,300 | 4,345 | 4,300 | 4,330 | -40 | -0.9% | 12,500 |
| 2017/11/28 | 4,400 | 4,400 | 4,340 | 4,370 | -30 | -0.7% | 5,000 |
| 2017/11/27 | 4,360 | 4,420 | 4,350 | 4,400 | +110 | +2.6% | 15,400 |
| 2017/11/24 | 4,245 | 4,320 | 4,245 | 4,290 | +45 | +1.1% | 14,200 |
| 2017/11/22 | 4,260 | 4,260 | 4,220 | 4,245 | +15 | +0.4% | 3,100 |
| 2017/11/21 | 4,295 | 4,295 | 4,230 | 4,230 | -50 | -1.2% | 12,500 |
| 2017/11/20 | 4,300 | 4,300 | 4,230 | 4,280 | ±0 | ±0% | 5,200 |
| 2017/11/17 | 4,240 | 4,300 | 4,240 | 4,280 | +35 | +0.8% | 4,600 |
| 2017/11/16 | 4,250 | 4,300 | 4,235 | 4,245 | -5 | -0.1% | 7,300 |
| 2017/11/15 | 4,330 | 4,330 | 4,140 | 4,250 | -100 | -2.3% | 21,500 |
| 2017/11/14 | 4,335 | 4,350 | 4,305 | 4,350 | +60 | +1.4% | 14,000 |
| 2017/11/13 | 4,340 | 4,350 | 4,290 | 4,290 | -10 | -0.2% | 12,500 |
| 2017/11/10 | 4,370 | 4,390 | 4,280 | 4,300 | -70 | -1.6% | 7,400 |
| 2017/11/09 | 4,250 | 4,370 | 4,195 | 4,370 | +175 | +4.2% | 33,200 |
| 2017/11/08 | 4,160 | 4,205 | 4,160 | 4,195 | +35 | +0.8% | 6,600 |
| 2017/11/07 | 4,160 | 4,190 | 4,150 | 4,160 | +10 | +0.2% | 15,300 |
| 2017/11/06 | 4,230 | 4,230 | 4,130 | 4,150 | -60 | -1.4% | 13,000 |
| 2017/11/02 | 4,250 | 4,250 | 4,195 | 4,210 | -20 | -0.5% | 5,900 |
| 2017/11/01 | 4,295 | 4,295 | 4,230 | 4,230 | -20 | -0.5% | 15,700 |
| 2017/10/31 | 4,295 | 4,300 | 4,230 | 4,250 | -30 | -0.7% | 12,700 |
| 2017/10/30 | 4,315 | 4,315 | 4,230 | 4,280 | ±0 | ±0% | 10,800 |
| 2017/10/27 | 4,260 | 4,335 | 4,260 | 4,280 | -15 | -0.3% | 10,700 |
| 2017/10/26 | 4,295 | 4,315 | 4,240 | 4,295 | +45 | +1.1% | 4,900 |
| 2017/10/25 | 4,275 | 4,325 | 4,245 | 4,250 | -25 | -0.6% | 3,300 |
| 2017/10/24 | 4,280 | 4,280 | 4,200 | 4,275 | -10 | -0.2% | 11,300 |
| 2017/10/23 | 4,280 | 4,305 | 4,120 | 4,285 | +5 | +0.1% | 22,700 |
| 2017/10/20 | 4,315 | 4,340 | 4,230 | 4,280 | -105 | -2.4% | 7,400 |
| 2017/10/19 | 4,440 | 4,440 | 4,320 | 4,385 | -30 | -0.7% | 3,100 |
| 2017/10/18 | 4,455 | 4,465 | 4,370 | 4,415 | -40 | -0.9% | 11,900 |
| 2017/10/17 | 4,370 | 4,470 | 4,340 | 4,455 | +155 | +3.6% | 23,100 |
| 2017/10/16 | 4,205 | 4,325 | 4,200 | 4,300 | +25 | +0.6% | 5,600 |
| 2017/10/13 | 4,300 | 4,300 | 4,255 | 4,275 | +30 | +0.7% | 5,300 |
| 2017/10/12 | 4,220 | 4,280 | 4,200 | 4,245 | +25 | +0.6% | 6,400 |
| 2017/10/11 | 4,380 | 4,380 | 4,140 | 4,220 | -165 | -3.8% | 26,100 |
| 2017/10/10 | 4,585 | 4,640 | 4,330 | 4,385 | -155 | -3.4% | 21,000 |
| 2017/10/06 | 4,345 | 4,550 | 4,345 | 4,540 | +195 | +4.5% | 37,000 |
| 2017/10/05 | 4,380 | 4,390 | 4,330 | 4,345 | -5 | -0.1% | 7,200 |
| 2017/10/04 | 4,325 | 4,380 | 4,260 | 4,350 | +95 | +2.2% | 9,200 |
| 2017/10/03 | 4,280 | 4,345 | 4,255 | 4,255 | ±0 | ±0% | 9,500 |
| 2017/10/02 | 4,290 | 4,290 | 4,160 | 4,255 | +45 | +1.1% | 6,500 |
| 2017/09/29 | 4,135 | 4,285 | 4,135 | 4,210 | +110 | +2.7% | 12,000 |
| 2017/09/28 | 4,150 | 4,150 | 4,075 | 4,100 | +5 | +0.1% | 13,500 |
| 2017/09/27 | 4,245 | 4,245 | 4,075 | 4,095 | -80 | -1.9% | 9,400 |
| 2017/09/26 | 4,330 | 4,330 | 4,155 | 4,175 | +125 | +3.1% | 23,700 |
| 2017/09/25 | 4,000 | 4,050 | 3,985 | 4,050 | +30 | +0.7% | 6,000 |
| 2017/09/22 | 4,050 | 4,050 | 3,980 | 4,020 | -30 | -0.7% | 8,700 |
1801～
1850
件表示中 / 1894件
類似銘柄と比較する
現在ご覧いただいている「Ｊ．Ｓ．Ｂ．」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｊ．Ｓ．Ｂ． | 344,000円 | +8.6% | +3.4% | 2.27% | 13.26倍 | 1.92倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ケイアイスター | 489,000円 | +14.8% | +38.2% | 3.03% | 8.91倍 | 1.35倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| ＴＫＰ | 182,000円 | +74.0% | +3.0% | 0.00% | 22.62倍 | 1.75倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| 京阪神ビ | 153,800円 | +2.0% | -0.9% | 2.60% | 17.37倍 | 0.98倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| ミラースＨＤ | 49,500円 | +11.1% | +23.2% | 6.06% | 6.28倍 | 0.87倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
市場注目の銘柄
チャート関連のコラム
